| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 54.32 | 56.99 | 53.73 | 56.64 | 56.64 | +2.74 (+5.08%) | 5,778,693 |
| 18 May 2023 | CNY | 53 | 54.19 | 52.53 | 53.9 | 53.9 | +1.03 (+1.95%) | 4,630,921 |
| 17 May 2023 | CNY | 51.36 | 54.08 | 51.2 | 52.87 | 52.87 | +1.29 (+2.50%) | 4,908,945 |
| 16 May 2023 | CNY | 52.8 | 52.8 | 50.5 | 51.58 | 51.58 | -0.26 (-0.50%) | 4,981,176 |
| 15 May 2023 | CNY | 52.52 | 53.77 | 49.6 | 51.84 | 51.84 | -2.16 (-4%) | 9,948,901 |
| 12 May 2023 | CNY | 55.6 | 56.79 | 53.73 | 54 | 54 | -1.6 (-2.88%) | 3,598,613 |
| 11 May 2023 | CNY | 56.81 | 58.05 | 55.4 | 55.6 | 55.6 | -0.55 (-0.98%) | 2,645,688 |
| 10 May 2023 | CNY | 58.2 | 58.57 | 55.42 | 56.15 | 56.15 | -1.54 (-2.67%) | 3,651,776 |
| 9 May 2023 | CNY | 59.11 | 59.88 | 57.22 | 57.69 | 57.69 | -1.42 (-2.40%) | 4,598,070 |
| 8 May 2023 | CNY | 59.27 | 60.37 | 57.5 | 59.11 | 59.11 | -1.44 (-2.38%) | 5,081,408 |
| 5 May 2023 | CNY | 60.3 | 62.85 | 60.18 | 60.55 | 60.55 | +0.09 (+0.15%) | 2,508,103 |
| 4 May 2023 | CNY | 63.64 | 63.85 | 60.3 | 60.46 | 60.46 | -3.65 (-5.69%) | 3,738,486 |
| 28 Apr 2023 | CNY | 61.4 | 65.17 | 61.4 | 64.11 | 64.11 | +2.93 (+4.79%) | 5,358,033 |
| 27 Apr 2023 | CNY | 60.75 | 63.31 | 60.26 | 61.18 | 61.18 | +0.3 (+0.49%) | 3,473,373 |
| 26 Apr 2023 | CNY | 63.5 | 64.22 | 60.49 | 60.88 | 60.88 | -3.12 (-4.88%) | 4,379,349 |
| 25 Apr 2023 | CNY | 63.14 | 66.42 | 63.14 | 64 | 64 | -0.45 (-0.70%) | 4,442,935 |
| 24 Apr 2023 | CNY | 67.41 | 68.28 | 63.48 | 64.45 | 64.45 | -2.85 (-4.23%) | 6,091,341 |
| 21 Apr 2023 | CNY | 67.25 | 69.87 | 66.79 | 67.3 | 67.3 | -0.39 (-0.58%) | 6,223,704 |
| 20 Apr 2023 | CNY | 70 | 70.4 | 66.21 | 67.69 | 67.69 | -4.54 (-6.29%) | 10,485,171 |
| 19 Apr 2023 | CNY | 71 | 74.76 | 70.81 | 72.23 | 72.23 | +1.2 (+1.69%) | 5,094,005 |
| 18 Apr 2023 | CNY | 71.34 | 71.86 | 69.51 | 71.03 | 71.03 | -1.13 (-1.57%) | 4,027,015 |
| 17 Apr 2023 | CNY | 73.1 | 76.66 | 71.8 | 72.16 | 72.16 | -0.24 (-0.33%) | 7,020,315 |
| 14 Apr 2023 | CNY | 69.59 | 72.6 | 67.73 | 72.4 | 72.4 | +3.32 (+4.81%) | 6,216,490 |
| 13 Apr 2023 | CNY | 70.62 | 71.5 | 68.8 | 69.08 | 69.08 | -2.15 (-3.02%) | 4,537,628 |
| 12 Apr 2023 | CNY | 69 | 72.6 | 68.57 | 71.23 | 71.23 | +1.89 (+2.73%) | 5,690,318 |
| 11 Apr 2023 | CNY | 70.23 | 70.94 | 67.62 | 69.34 | 69.34 | -0.43 (-0.62%) | 5,202,440 |
| 10 Apr 2023 | CNY | 75.99 | 75.99 | 69.03 | 69.77 | 69.77 | -6.47 (-8.49%) | 8,681,113 |
| 7 Apr 2023 | CNY | 75.58 | 77.76 | 73.88 | 76.24 | 76.24 | +0.2 (+0.26%) | 5,684,445 |
| 6 Apr 2023 | CNY | 78 | 81 | 74 | 76.04 | 76.04 | -0.71 (-0.93%) | 8,309,089 |
| 4 Apr 2023 | CNY | 72.7 | 78.88 | 71.02 | 76.75 | 76.75 | +5 (+6.97%) | 9,289,078 |
